Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
8.7784 KRW |
221,216,204.1760 PENGU |
8.6280 KRW |
8.3990 KRW |
9.2290 KRW |
9.2240 KRW |
| 2025-04-21 |
7.2887 KRW |
28,229,483.6559 PENGU |
7.4630 KRW |
7.0760 KRW |
7.4800 KRW |
7.1780 KRW |
| 2025-04-20 |
7.2627 KRW |
44,436,094.9932 PENGU |
7.1400 KRW |
7.0850 KRW |
7.3530 KRW |
7.2450 KRW |
| 2025-04-19 |
6.9752 KRW |
6,863,431.3351 PENGU |
6.8990 KRW |
6.8790 KRW |
7.0700 KRW |
7.0580 KRW |
| 2025-04-18 |
6.8510 KRW |
61,190,930.7705 PENGU |
7.0750 KRW |
6.6370 KRW |
7.0960 KRW |
6.7770 KRW |
| 2025-04-17 |
7.1527 KRW |
171,000,392.0960 PENGU |
6.8180 KRW |
6.8120 KRW |
7.3200 KRW |
7.0480 KRW |
| 2025-04-16 |
6.4822 KRW |
61,550,671.4063 PENGU |
6.3390 KRW |
6.2200 KRW |
6.7310 KRW |
6.7150 KRW |
| 2025-04-15 |
6.8037 KRW |
69,857,551.6365 PENGU |
6.9740 KRW |
6.5930 KRW |
7.0550 KRW |
6.6010 KRW |
| 2025-04-14 |
7.0461 KRW |
52,042,475.8546 PENGU |
7.2520 KRW |
6.9300 KRW |
7.2520 KRW |
7.1370 KRW |
| 2025-04-13 |
7.5388 KRW |
91,523,659.5063 PENGU |
7.7120 KRW |
7.1240 KRW |
7.9330 KRW |
7.1510 KRW |
| 2025-04-12 |
8.0949 KRW |
326,663,872.2834 PENGU |
8.2220 KRW |
7.2720 KRW |
8.5690 KRW |
7.8530 KRW |
| 2025-04-11 |
7.1873 KRW |
340,601,747.6448 PENGU |
6.4650 KRW |
6.4430 KRW |
7.6470 KRW |
7.0000 KRW |
| 2025-04-10 |
6.4107 KRW |
180,399,182.5099 PENGU |
6.0520 KRW |
6.0310 KRW |
6.6700 KRW |
6.2500 KRW |
| 2025-04-09 |
6.3806 KRW |
116,391,202.6937 PENGU |
6.0520 KRW |
6.0310 KRW |
6.6500 KRW |
6.5670 KRW |
| 2025-04-08 |
5.8964 KRW |
34,206,086.2283 PENGU |
5.9960 KRW |
5.7780 KRW |
6.0220 KRW |
5.8480 KRW |
| 2025-04-07 |
6.2099 KRW |
60,305,091.3930 PENGU |
6.2560 KRW |
6.0570 KRW |
6.3620 KRW |
6.2310 KRW |
| 2025-04-06 |
6.2251 KRW |
79,405,634.3939 PENGU |
6.6990 KRW |
5.9680 KRW |
6.7490 KRW |
6.0340 KRW |
| 2025-04-05 |
6.7914 KRW |
17,752,639.0741 PENGU |
6.8860 KRW |
6.7100 KRW |
6.9000 KRW |
6.8180 KRW |
| 2025-04-04 |
6.9663 KRW |
28,318,011.1771 PENGU |
6.9710 KRW |
6.8720 KRW |
7.1330 KRW |
6.9290 KRW |
| 2025-04-03 |
6.9753 KRW |
42,095,031.1424 PENGU |
6.7380 KRW |
6.7370 KRW |
7.1810 KRW |
7.0900 KRW |
| 2025-04-02 |
7.5260 KRW |
137,614,845.1768 PENGU |
7.5510 KRW |
7.2390 KRW |
7.7340 KRW |
7.2430 KRW |
| 2025-04-01 |
7.8457 KRW |
47,624,245.1126 PENGU |
7.9810 KRW |
7.6060 KRW |
8.1560 KRW |
7.7470 KRW |
| 2025-03-31 |
8.2755 KRW |
61,578,884.3639 PENGU |
8.3540 KRW |
8.0540 KRW |
8.5000 KRW |
8.0680 KRW |
| 2025-03-30 |
8.8866 KRW |
26,311,999.6315 PENGU |
8.8190 KRW |
8.7000 KRW |
9.0850 KRW |
8.8940 KRW |
| 2025-03-29 |
8.5233 KRW |
67,129,641.3446 PENGU |
8.6800 KRW |
8.3000 KRW |
8.7180 KRW |
8.4540 KRW |
| 2025-03-28 |
9.3522 KRW |
75,490,152.2683 PENGU |
9.6960 KRW |
9.0500 KRW |
9.7750 KRW |
9.2580 KRW |
| 2025-03-27 |
10.4653 KRW |
40,103,417.8570 PENGU |
10.3600 KRW |
10.2300 KRW |
10.6200 KRW |
10.5600 KRW |
| 2025-03-26 |
10.6252 KRW |
105,054,573.9446 PENGU |
10.3600 KRW |
10.2100 KRW |
10.9200 KRW |
10.2200 KRW |
| 2025-03-25 |
10.3172 KRW |
28,924,390.6570 PENGU |
10.4200 KRW |
10.2000 KRW |
10.4500 KRW |
10.3500 KRW |
| 2025-03-24 |
10.2711 KRW |
49,098,646.7994 PENGU |
10.1700 KRW |
10.1200 KRW |
10.4700 KRW |
10.2800 KRW |
| 2025-03-23 |
9.3064 KRW |
146,275,393.3701 PENGU |
9.3120 KRW |
9.1220 KRW |
9.5250 KRW |
9.3510 KRW |
| 2025-03-22 |
9.4253 KRW |
38,363,115.3698 PENGU |
9.3120 KRW |
9.3120 KRW |
9.5250 KRW |
9.3510 KRW |
| 2025-03-21 |
9.3335 KRW |
86,130,826.3172 PENGU |
9.4340 KRW |
9.1470 KRW |
9.6010 KRW |
9.4600 KRW |
| 2025-03-20 |
10.5600 KRW |
600,190,035.0107 PENGU |
10.2000 KRW |
9.7100 KRW |
11.2100 KRW |
9.7170 KRW |
| 2025-03-19 |
9.7379 KRW |
93,312,201.6968 PENGU |
9.5400 KRW |
9.4000 KRW |
10.1500 KRW |
9.9830 KRW |
| 2025-03-18 |
9.2730 KRW |
29,555,257.1841 PENGU |
9.2590 KRW |
9.0920 KRW |
9.5400 KRW |
9.4920 KRW |
| 2025-03-17 |
10.0935 KRW |
30,795,693.2596 PENGU |
10.0700 KRW |
9.8990 KRW |
10.3400 KRW |
10.2300 KRW |
| 2025-03-16 |
9.7133 KRW |
51,998,007.3839 PENGU |
9.7570 KRW |
9.3080 KRW |
10.0700 KRW |
9.4120 KRW |
| 2025-03-15 |
9.9038 KRW |
58,229,535.5706 PENGU |
9.8770 KRW |
9.6880 KRW |
10.0500 KRW |
9.8530 KRW |
| 2025-03-14 |
9.7339 KRW |
103,759,160.3984 PENGU |
9.4620 KRW |
9.4360 KRW |
10.1500 KRW |
9.6810 KRW |
| 2025-03-13 |
9.3539 KRW |
134,235,030.7904 PENGU |
9.2790 KRW |
8.9900 KRW |
9.7010 KRW |
9.0490 KRW |
| 2025-03-12 |
8.8182 KRW |
75,345,493.3737 PENGU |
8.8310 KRW |
8.5790 KRW |
9.0480 KRW |
8.9380 KRW |
| 2025-03-11 |
8.8231 KRW |
45,731,200.0958 PENGU |
8.4200 KRW |
8.4200 KRW |
9.0500 KRW |
9.0370 KRW |
| 2025-03-10 |
8.4198 KRW |
72,333,216.1431 PENGU |
8.4700 KRW |
8.1900 KRW |
8.6590 KRW |
8.3820 KRW |
| 2025-03-09 |
8.1216 KRW |
208,525,789.6107 PENGU |
8.2080 KRW |
7.9300 KRW |
8.3100 KRW |
8.2550 KRW |
| 2025-03-08 |
9.0735 KRW |
86,318,272.0694 PENGU |
8.9680 KRW |
8.8250 KRW |
9.3540 KRW |
9.0200 KRW |
| 2025-03-07 |
9.8771 KRW |
220,935,094.5226 PENGU |
9.6940 KRW |
9.4630 KRW |
10.5000 KRW |
9.5200 KRW |
| 2025-03-06 |
9.3954 KRW |
134,165,993.8144 PENGU |
9.6880 KRW |
8.9720 KRW |
9.8450 KRW |
9.2980 KRW |
| 2025-03-05 |
9.7579 KRW |
114,224,747.7266 PENGU |
9.7570 KRW |
9.5100 KRW |
9.9770 KRW |
9.8300 KRW |
| 2025-03-04 |
10.0639 KRW |
229,550,359.5055 PENGU |
9.9810 KRW |
9.4480 KRW |
10.4000 KRW |
10.0200 KRW |